Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.3300 0.3900 0.3300 0.3700 22,300 +0.01(+2.78%)
Jun 29, 2010 0.3200 0.3600 0.3150 0.3600 140,285 +0.01(+2.86%)
Jun 25, 2010 0.3400 0.3500 0.3100 0.3500 29,000 +0.03(+9.37%)
Jun 24, 2010 0.3600 0.3600 0.3200 0.3200 76,389 -0.03(-9.86%)
Jun 23, 2010 0.3900 0.3900 0.3550 0.3550 28,653 -0.04(-8.97%)
Jun 22, 2010 0.3800 0.4000 0.3400 0.3900 118,500 +0.03(+6.85%)
Jun 21, 2010 0.3950 0.4000 0.3650 0.3650 79,625 -0.03(-6.41%)
Jun 18, 2010 0.3600 0.3900 0.3300 0.3900 77,164 +0.01(+2.63%)
Jun 17, 2010 0.3700 0.3800 0.3350 0.3800 142,890 -0.01(-2.56%)
Jun 16, 2010 0.3250 0.4000 0.3100 0.3900 154,018 +0.06(+18.18%)
Jun 15, 2010 0.3250 0.3300 0.3250 0.3300 24,722 +0.01(+1.54%)
Jun 14, 2010 0.3000 0.3300 0.3000 0.3250 89,800 -0.01(-1.52%)
Jun 11, 2010 0.2900 0.3300 0.2750 0.3300 231,955 +0.04(+13.79%)
Jun 10, 2010 0.2900 0.2900 0.2700 0.2900 25,800 -0.01(-3.33%)
Jun 09, 2010 0.3200 0.3250 0.2900 0.3000 169,221 -0.02(-6.25%)
Jun 08, 2010 0.2600 0.3450 0.2600 0.3200 148,861 +0.04(+12.28%)
Jun 07, 2010 0.2750 0.2900 0.2750 0.2850 47,793 +0.01(+3.64%)
Jun 04, 2010 0.2650 0.2750 0.2550 0.2750 85,500 +0.01(+1.85%)
Jun 03, 2010 0.2700 0.2700 0.2550 0.2700 55,900 +0.00(+0.00%)
Jun 02, 2010 0.2700 0.2700 0.2650 0.2700 137,007 +0.01(+1.89%)
Jun 01, 2010 0.2650 0.2700 0.2500 0.2650 182,545 +0.00(+0.00%)
May 31, 2010 0.2500 0.2650 0.2500 0.2650 41,239 +0.03(+10.42%)
May 28, 2010 0.2200 0.2400 0.2200 0.2400 310,771 +0.02(+9.09%)
May 27, 2010 0.2200 0.2200 0.2200 0.2200 64,000 +0.01(+2.33%)
May 26, 2010 0.2000 0.2150 0.1900 0.2150 27,031 +0.00(+0.00%)
May 25, 2010 0.2200 0.2200 0.2000 0.2150 32,100 -0.01(-2.27%)
May 21, 2010 0.1950 0.2200 0.1950 0.2200 8,900 +0.01(+4.76%)
May 20, 2010 0.2000 0.2100 0.1900 0.2100 82,034 +0.01(+5.00%)
May 19, 2010 0.2100 0.2100 0.2000 0.2000 66,658 -0.01(-4.76%)
May 18, 2010 0.2100 0.2100 0.2100 0.2100 19,000 -0.01(-4.55%)
May 17, 2010 0.2100 0.2200 0.2050 0.2200 13,184 +0.01(+2.33%)
May 14, 2010 0.2000 0.2150 0.1900 0.2150 110,518 +0.00(+0.00%)
May 13, 2010 0.1750 0.2150 0.1650 0.2150 95,000 +0.04(+22.86%)
May 12, 2010 0.1650 0.1750 0.1650 0.1750 67,000 +0.02(+12.90%)
May 11, 2010 0.1900 0.1800 0.1550 0.1550 221,500 -0.04(-20.51%)
May 10, 2010 0.1950 0.1950 0.1950 0.1950 4,094 -0.01(-2.50%)
May 07, 2010 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
May 06, 2010 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 05, 2010 0.2000 0.2000 0.2000 0.2000 5,850 -0.01(-6.98%)
May 04, 2010 0.2100 0.2150 0.2000 0.2150 35,157 +0.00(+0.00%)
May 03, 2010 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 30, 2010 0.2100 0.2150 0.2050 0.2150 22,233 +0.01(+7.50%)
Apr 29, 2010 0.2000 0.2000 0.2000 0.2000 10,500 -0.00(-2.44%)
Apr 28, 2010 0.2050 0.2050 0.2050 0.2050 41,523 +0.00(+0.00%)
Apr 27, 2010 0.2050 0.2100 0.2050 0.2050 20,100 -0.01(-4.65%)
Apr 26, 2010 0.2200 0.2200 0.2150 0.2150 12,150 +0.01(+2.38%)
Apr 23, 2010 0.2050 0.2100 0.2000 0.2100 35,000 +0.01(+2.44%)
Apr 22, 2010 0.2400 0.2400 0.2000 0.2050 117,000 -0.02(-8.89%)
Apr 21, 2010 0.2500 0.2650 0.2250 0.2250 132,453 -0.03(-11.76%)
Apr 20, 2010 0.2500 0.2550 0.2250 0.2550 143,700 -0.02(-5.56%)
Apr 19, 2010 0.2650 0.2700 0.2650 0.2700 73,800 +0.01(+3.85%)
Apr 16, 2010 0.2650 0.2700 0.2400 0.2600 99,500 +0.00(+0.00%)
Apr 15, 2010 0.2650 0.2650 0.2600 0.2600 55,300 -0.01(-1.89%)
Apr 14, 2010 0.2300 0.2650 0.2300 0.2650 81,000 +0.04(+15.22%)
Apr 13, 2010 0.2350 0.2400 0.2300 0.2300 30,362 +0.00(+0.00%)
Apr 12, 2010 0.2500 0.2500 0.2300 0.2300 104,010 -0.01(-6.12%)
Apr 09, 2010 0.2300 0.2500 0.2300 0.2450 101,474 +0.02(+8.89%)
Apr 08, 2010 0.2150 0.2250 0.2150 0.2250 28,283 +0.01(+4.65%)
Apr 07, 2010 0.2150 0.2300 0.2150 0.2150 248,169 +0.00(+0.00%)
Apr 06, 2010 0.2000 0.2150 0.2000 0.2150 60,000 +0.02(+10.26%)
Apr 05, 2010 0.2000 0.2000 0.1950 0.1950 22,050 -0.01(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.